End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 345.95 | 346.90 | 342.75 | 344.75 | +0.80 | +0.23% | 0.00 cr | 344.87 | 38.2% | ₹2 cr |
| 03 Sep '26 | 346.40 | 350.25 | 342.15 | 343.95 | −2.45 | −0.71% | 0.01 cr | 345.45 | 41.0% | ₹3 cr |
| 02 Sep '26 | 359.00 | 359.00 | 344.00 | 346.40 | −12.95 | −3.60% | 0.02 cr | 347.30 | 36.5% | ₹6 cr |
| 01 Sep '26 | 358.95 | 361.75 | 352.00 | 359.35 | +1.50 | +0.42% | 0.01 cr | 356.37 | 46.4% | ₹5 cr |
| 31 Aug '26 | 356.75 | 362.20 | 349.75 | 357.85 | +1.10 | +0.31% | 0.03 cr | 355.63 | 41.8% | ₹11 cr |
| 28 Aug '26 | 355.85 | 360.75 | 352.60 | 356.75 | +0.65 | +0.18% | 0.02 cr | 356.66 | 38.0% | ₹6 cr |
| 27 Aug '26 | 367.95 | 369.60 | 353.80 | 356.10 | −11.30 | −3.08% | 0.02 cr | 358.88 | 42.9% | ₹8 cr |
| 26 Aug '26 | 367.50 | 372.75 | 366.10 | 367.40 | −1.15 | −0.31% | 0.01 cr | 368.00 | 41.2% | ₹4 cr |
| 25 Aug '26 | 377.55 | 378.40 | 365.55 | 368.55 | −9.00 | −2.38% | 0.02 cr | 370.33 | 43.3% | ₹7 cr |
| 24 Aug '26 | 373.00 | 379.15 | 372.10 | 377.55 | +0.95 | +0.25% | 0.01 cr | 375.69 | 36.7% | ₹5 cr |
| 21 Aug '26 | 372.60 | 379.00 | 372.50 | 376.60 | +2.50 | +0.67% | 0.01 cr | 375.82 | 33.0% | ₹5 cr |
| 20 Aug '26 | 373.50 | 378.35 | 372.45 | 374.10 | +0.90 | +0.24% | 0.01 cr | 375.21 | 38.3% | ₹4 cr |
| 19 Aug '26 | 385.80 | 391.50 | 372.00 | 373.20 | −10.75 | −2.80% | 0.02 cr | 380.92 | 43.5% | ₹9 cr |
| 18 Aug '26 | 394.80 | 397.00 | 378.15 | 383.95 | −7.25 | −1.85% | 0.03 cr | 383.71 | 47.9% | ₹13 cr |
| 17 Aug '26 | 399.95 | 401.45 | 388.30 | 391.20 | −5.05 | −1.27% | 0.02 cr | 391.81 | 38.2% | ₹9 cr |
| 14 Aug '26 | 409.60 | 420.00 | 394.20 | 396.25 | −23.20 | −5.53% | 0.05 cr | 403.42 | 40.3% | ₹19 cr |
| 13 Aug '26 | 419.70 | 430.00 | 416.05 | 419.45 | +2.45 | +0.59% | 0.03 cr | 421.58 | 34.5% | ₹13 cr |
| 12 Aug '26 | 422.00 | 439.00 | 412.55 | 417.00 | −4.65 | −1.10% | 0.08 cr | 428.27 | 35.6% | ₹36 cr |
| 11 Aug '26 | 424.45 | 428.15 | 420.35 | 421.65 | −2.80 | −0.66% | 0.01 cr | 424.13 | 42.3% | ₹5 cr |
| 10 Aug '26 | 420.80 | 428.00 | 418.00 | 424.45 | +1.00 | +0.24% | 0.02 cr | 424.29 | 37.4% | ₹10 cr |
| 07 Aug '26 | 428.90 | 433.00 | 420.20 | 423.45 | −2.10 | −0.49% | 0.04 cr | 426.40 | 40.5% | ₹16 cr |
| 06 Aug '26 | 422.00 | 427.35 | 418.00 | 425.55 | +9.40 | +2.26% | 0.05 cr | 424.14 | 38.4% | ₹21 cr |
| 05 Aug '26 | 411.80 | 421.25 | 408.00 | 416.15 | +9.55 | +2.35% | 0.04 cr | 416.53 | 35.7% | ₹17 cr |
| 04 Aug '26 | 408.90 | 413.40 | 405.65 | 406.60 | −2.10 | −0.51% | 0.01 cr | 408.42 | 34.2% | ₹6 cr |
| 03 Aug '26 | 405.00 | 414.70 | 403.05 | 408.70 | +4.75 | +1.18% | 0.02 cr | 409.88 | 30.5% | ₹9 cr |
| 31 Jul '26 | 408.20 | 409.00 | 402.45 | 403.95 | −4.20 | −1.03% | 0.02 cr | 405.01 | 47.1% | ₹7 cr |
| 30 Jul '26 | 411.40 | 417.00 | 401.15 | 408.15 | −0.95 | −0.23% | 0.06 cr | 409.14 | 27.0% | ₹23 cr |
| 29 Jul '26 | 397.00 | 417.95 | 392.00 | 409.10 | +17.15 | +4.38% | 0.08 cr | 410.54 | 22.1% | ₹34 cr |
| 28 Jul '26 | 400.10 | 406.65 | 390.40 | 391.95 | −9.45 | −2.35% | 0.03 cr | 397.47 | 38.2% | ₹10 cr |
| 27 Jul '26 | 403.95 | 409.55 | 396.70 | 401.40 | −1.55 | −0.38% | 0.04 cr | 404.76 | 22.0% | ₹15 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
